MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200228C001150002020-02-18 3:59PM EST115.0072.1871.7572.50+2.28+3.26%6325144.73%
MSFT200228C001200002020-02-18 3:59PM EST120.0067.1866.7067.80+2.23+3.43%61196.88%
MSFT200228C001250002020-01-15 3:52PM EST125.0038.5559.8560.850.00-300.00%
MSFT200228C001400002020-02-18 3:59PM EST140.0047.1846.7047.55+1.73+3.81%652794.92%
MSFT200228C001410002020-01-29 1:33PM EST141.0029.5045.7046.800.00-2164.06%
MSFT200228C001430002020-02-18 12:04AM EST143.0041.1043.7044.800.00---60.94%
MSFT200228C001440002020-02-18 1:47PM EST144.0042.8742.7043.80+2.87+7.17%1259.38%
MSFT200228C001450002020-02-18 3:24PM EST145.0042.1541.7042.55+2.66+6.74%152085.16%
MSFT200228C001460002020-02-07 12:55PM EST146.0041.3540.7041.80+2.15+5.48%101857.03%
MSFT200228C001470002020-02-18 12:04AM EST147.0041.8039.7040.800.00--255.47%
MSFT200228C001480002020-01-31 10:24AM EST148.0035.6538.7039.800.00-1253.91%
MSFT200228C001490002020-02-12 3:20PM EST149.0034.8137.7038.800.00-5852.34%
MSFT200228C001500002020-02-18 3:27PM EST150.0037.5536.7037.80+3.24+9.44%65230551.17%
MSFT200228C001525002020-02-18 3:19PM EST152.5035.0034.2035.30+3.15+9.89%23079.54%
MSFT200228C001550002020-02-18 3:24PM EST155.0032.1531.7032.60+3.24+11.21%1515968.02%
MSFT200228C001575002020-02-18 3:23PM EST157.5029.8529.2030.10+4.10+15.92%26110663.28%
MSFT200228C001600002020-02-18 3:26PM EST160.0027.2426.7527.50+2.64+10.73%1,62572454.98%
MSFT200228C001625002020-02-18 3:33PM EST162.5024.9624.3524.95+3.83+18.13%751048.54%
MSFT200228C001650002020-02-18 3:33PM EST165.0022.4421.7022.60+2.69+13.62%2,7121,13449.12%
MSFT200228C001675002020-02-18 2:13PM EST167.5018.9519.2519.90+1.15+6.46%2,0171,10337.94%
MSFT200228C001700002020-02-18 3:26PM EST170.0017.5116.7517.40+2.71+18.31%11,7417,14533.74%
MSFT200228C001725002020-02-18 3:43PM EST172.5014.7514.2514.90+2.45+19.92%1,907029.49%
MSFT200228C001750002020-02-18 3:39PM EST175.0012.3011.9512.40+1.62+15.17%4544,29925.24%
MSFT200228C001775002020-02-18 3:59PM EST177.509.829.709.95+1.34+15.80%1871,48422.22%
MSFT200228C001800002020-02-18 3:59PM EST180.007.627.507.75+1.15+17.77%7233,00622.63%
MSFT200228C001825002020-02-18 3:58PM EST182.505.655.605.70+0.90+18.95%1,082022.12%
MSFT200228C001850002020-02-18 3:59PM EST185.004.003.904.00+0.70+21.21%7,0048,04622.32%
MSFT200228C001875002020-02-18 3:59PM EST187.502.602.592.64+0.38+17.12%9,8795,54422.41%
MSFT200228C001900002020-02-18 3:59PM EST190.001.671.651.69+0.20+13.61%10,37624,30123.00%
MSFT200228C001925002020-02-18 3:59PM EST192.501.051.031.07+0.07+7.14%2,6942,23123.90%
MSFT200228C001950002020-02-18 3:59PM EST195.000.680.650.69+0.03+4.62%2,838025.12%
MSFT200228C001975002020-02-18 3:59PM EST197.500.440.430.46-0.03-6.38%615026.56%
MSFT200228C002000002020-02-18 3:59PM EST200.000.310.300.31-0.02-6.06%2,2038,79927.95%
MSFT200228C002025002020-02-18 3:54PM EST202.500.230.220.23-0.01-4.17%36085429.83%
MSFT200228C002050002020-02-18 3:44PM EST205.000.180.150.17-0.02-10.00%408031.54%
MSFT200228C002075002020-02-18 3:46PM EST207.500.140.110.15-0.02-12.50%138034.08%
MSFT200228C002100002020-02-18 3:45PM EST210.000.110.100.12-0.03-21.43%509035.94%
MSFT200228C002125002020-02-18 3:46PM EST212.500.090.070.10-0.02-18.18%292037.79%
MSFT200228C002150002020-02-18 3:46PM EST215.000.070.050.08-0.04-36.36%1,0363,14939.45%
MSFT200228C002175002020-02-18 12:04AM EST217.500.120.020.07+0.03+33.33%-12041.41%
MSFT200228C002200002020-02-18 3:44PM EST220.000.050.010.06-0.05-50.00%702043.16%
MSFT200228C002250002020-02-18 3:46PM EST225.000.040.000.04-0.02-33.33%1325,43445.90%
MSFT200228C002300002020-02-18 10:16AM EST230.000.040.010.04-0.02-33.33%12050.59%
MSFT200228C002350002020-02-18 2:34PM EST235.000.020.000.02-0.02-50.00%5919351.17%
MSFT200228C002400002020-02-18 12:04AM EST240.000.030.010.020.00--053.91%
MSFT200228C002450002020-02-18 12:04AM EST245.000.030.010.010.00-114855.47%
MSFT200228C002500002020-02-18 10:53AM EST250.000.010.000.01-0.01-50.00%1694656.25%
MSFT200228C002550002020-02-18 10:25AM EST255.000.010.000.01-0.01-50.00%3059.38%
MSFT200228C002600002020-02-18 12:23PM EST260.000.010.000.01-0.01-50.00%21262.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200228P001200002020-02-13 2:26PM EST120.000.03-0.030.00--85100.78%
MSFT200228P001250002020-02-04 2:19PM EST125.000.050.000.030.00-909185.94%
MSFT200228P001300002020-02-13 2:56PM EST130.000.030.000.030.00-32378.13%
MSFT200228P001350002020-02-13 2:33PM EST135.000.070.000.020.00-54268.75%
MSFT200228P001400002020-02-18 11:57AM EST140.000.020.010.02-0.02-50.00%68264.06%
MSFT200228P001410002020-02-14 2:43PM EST141.000.040.010.040.00-121665.63%
MSFT200228P001420002020-02-14 11:47AM EST142.000.020.000.03-0.03-60.00%159760.94%
MSFT200228P001430002020-02-18 2:33PM EST143.000.020.010.02-0.03-60.00%5443459.38%
MSFT200228P001440002020-02-18 10:06AM EST144.000.040.000.03-0.01-20.00%142157.81%
MSFT200228P001450002020-02-18 1:36PM EST145.000.030.000.04-0.01-25.00%1047458.59%
MSFT200228P001460002020-02-18 11:16AM EST146.000.030.000.03-0.03-50.00%11314455.47%
MSFT200228P001470002020-02-06 1:08PM EST147.000.060.000.050.00-10014957.03%
MSFT200228P001480002020-02-14 2:38PM EST148.000.070.000.060.00-3041,08656.64%
MSFT200228P001490002020-02-14 3:37PM EST149.000.040.000.08-0.03-42.86%197057.03%
MSFT200228P001500002020-02-18 1:30PM EST150.000.040.000.04-0.04-50.00%6985851.17%
MSFT200228P001525002020-02-18 10:05AM EST152.500.060.020.06-0.03-33.33%151,10651.76%
MSFT200228P001550002020-02-18 11:58AM EST155.000.060.010.06-0.04-40.00%741,46350.59%
MSFT200228P001575002020-02-18 2:10PM EST157.500.070.000.10-0.06-46.15%1691,73450.39%
MSFT200228P001600002020-02-18 2:49PM EST160.000.070.040.08-0.07-50.00%2571,48744.92%
MSFT200228P001625002020-02-18 3:47PM EST162.500.090.070.11-0.08-47.06%5296343.16%
MSFT200228P001650002020-02-18 3:18PM EST165.000.110.090.11-0.10-47.62%1401,63439.16%
MSFT200228P001675002020-02-18 3:09PM EST167.500.130.120.15-0.08-38.10%2331,36637.11%
MSFT200228P001700002020-02-18 3:32PM EST170.000.180.160.19-0.15-45.45%4762,17534.47%
MSFT200228P001725002020-02-18 3:57PM EST172.500.240.230.25-0.25-51.02%7101,77431.98%
MSFT200228P001750002020-02-18 3:44PM EST175.000.340.330.35-0.30-46.87%5002,16329.79%
MSFT200228P001775002020-02-18 3:51PM EST177.500.520.480.53-0.43-45.26%1,3546,82128.13%
MSFT200228P001800002020-02-18 3:57PM EST180.000.820.790.83-0.64-43.84%1,0672,38126.73%
MSFT200228P001825002020-02-18 3:58PM EST182.501.321.291.32-0.89-40.27%1,0921,48125.67%
MSFT200228P001850002020-02-18 3:59PM EST185.002.102.072.12-1.25-37.31%2,0154,09125.29%
MSFT200228P001875002020-02-18 3:59PM EST187.503.263.203.30-1.54-32.08%1,25387325.57%
MSFT200228P001900002020-02-18 3:34PM EST190.004.704.754.85-1.80-27.69%34062226.34%
MSFT200228P001925002020-02-18 3:54PM EST192.506.756.656.75-3.63-34.97%9328227.94%
MSFT200228P001950002020-02-18 3:54PM EST195.008.908.708.90-2.59-22.54%10117930.30%
MSFT200228P001975002020-02-18 1:13PM EST197.5011.4210.8511.20-2.53-18.14%313533.23%
MSFT200228P002000002020-02-18 12:35PM EST200.0014.1413.1013.65-2.06-12.72%205437.43%
MSFT200228P002025002020-02-10 11:26AM EST202.5019.4015.4016.300.00-11644.17%
MSFT200228P002050002020-02-14 10:45AM EST205.0018.9017.9018.50-2.05-9.79%157944.02%
MSFT200228P002075002020-02-18 12:04AM EST207.5024.9020.4021.150.00--1050.68%
MSFT200228P002100002020-02-12 10:01AM EST210.0027.7022.8523.550.00-4413853.05%
MSFT200228P002150002020-02-10 3:42PM EST215.0032.1527.7528.800.00-106254.83%
MSFT200228P002250002020-02-11 10:57AM EST225.0037.2037.7538.800.00--1068.26%